Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Insmed Inc
(NQ:
INSM
)
61.87
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2012
6.400
6.730
6.320
6.680
107,315
+0.24(+3.73%)
Dec 28, 2012
6.350
6.480
6.170
6.440
101,695
+0.04(+0.63%)
Dec 27, 2012
6.390
6.430
6.020
6.400
338,180
-0.02(-0.31%)
Dec 26, 2012
6.490
6.540
6.343
6.420
39,518
-0.03(-0.47%)
Dec 24, 2012
6.520
6.570
6.350
6.450
19,115
-0.11(-1.68%)
Dec 21, 2012
6.370
6.560
6.330
6.560
138,128
+0.13(+2.02%)
Dec 20, 2012
6.440
6.440
6.290
6.430
61,702
+0.02(+0.31%)
Dec 19, 2012
6.360
6.490
6.325
6.410
98,042
+0.05(+0.79%)
Dec 18, 2012
6.370
6.400
6.100
6.360
116,999
+0.01(+0.16%)
Dec 17, 2012
6.390
6.580
6.320
6.350
70,814
-0.11(-1.70%)
Dec 14, 2012
6.410
6.530
6.400
6.460
75,046
-0.07(-1.07%)
Dec 13, 2012
6.610
6.740
6.390
6.530
105,429
-0.16(-2.39%)
Dec 12, 2012
7.010
7.010
6.680
6.690
78,390
-0.25(-3.60%)
Dec 11, 2012
6.820
7.080
6.790
6.940
75,452
+0.13(+1.91%)
Dec 10, 2012
6.980
7.060
6.791
6.810
94,744
-0.18(-2.58%)
Dec 07, 2012
7.070
7.100
6.800
6.990
77,010
-0.04(-0.57%)
Dec 06, 2012
6.880
7.120
6.640
7.030
99,730
+0.04(+0.57%)
Dec 05, 2012
7.170
7.200
6.980
6.990
56,998
-0.20(-2.78%)
Dec 04, 2012
7.280
7.470
7.180
7.190
135,507
+0.03(+0.42%)
Nov 30, 2012
7.280
7.470
6.430
7.160
653,822
-0.43(-5.67%)
Nov 29, 2012
7.810
7.870
7.420
7.590
247,898
-0.28(-3.56%)
Nov 28, 2012
7.920
7.990
7.820
7.870
144,298
-0.13(-1.62%)
Nov 27, 2012
7.970
8.040
7.810
8.000
135,276
+0.01(+0.13%)
Nov 26, 2012
7.910
8.140
7.840
7.990
114,416
+0.00(+0.00%)
Nov 23, 2012
7.960
8.120
7.920
7.990
65,521
-0.01(-0.12%)
Nov 21, 2012
8.080
8.270
7.770
8.000
284,085
+0.00(+0.00%)
Nov 20, 2012
7.870
8.190
7.700
8.000
543,071
+0.17(+2.17%)
Nov 19, 2012
7.700
7.950
7.600
7.830
414,250
+0.15(+1.95%)
Nov 16, 2012
7.740
7.800
7.600
7.680
301,557
+0.03(+0.39%)
Nov 15, 2012
7.410
7.720
7.300
7.650
512,208
+0.20(+2.68%)
Nov 14, 2012
7.500
7.720
7.210
7.450
449,432
-0.06(-0.80%)
Nov 13, 2012
6.920
7.700
6.900
7.510
823,866
+0.53(+7.59%)
Nov 12, 2012
6.880
7.050
6.850
6.980
209,046
+0.10(+1.45%)
Nov 09, 2012
6.700
7.030
6.650
6.880
137,582
+0.06(+0.88%)
Nov 08, 2012
6.700
7.170
6.410
6.820
365,299
+0.17(+2.56%)
Nov 07, 2012
6.480
6.750
6.240
6.650
506,489
+0.14(+2.15%)
Nov 06, 2012
6.620
6.680
6.420
6.510
196,766
-0.10(-1.51%)
Nov 05, 2012
6.700
6.700
6.420
6.610
306,519
+0.28(+4.42%)
Nov 02, 2012
6.470
6.560
6.320
6.330
70,501
-0.12(-1.86%)
Nov 01, 2012
6.330
6.510
6.270
6.450
69,501
+0.06(+0.94%)
Oct 31, 2012
6.240
6.390
5.950
6.390
233,217
+0.17(+2.73%)
Oct 26, 2012
6.760
6.220
6.220
6.220
212,100
-0.53(-7.85%)
Oct 25, 2012
6.530
7.120
6.430
6.750
416,225
+0.20(+3.06%)
Oct 24, 2012
6.360
6.550
6.310
6.550
96,389
+0.16(+2.50%)
Oct 23, 2012
6.260
6.400
6.190
6.390
399,082
-0.21(-3.18%)
Oct 19, 2012
6.550
6.640
6.390
6.600
222,795
-0.03(-0.45%)
Oct 18, 2012
6.610
6.750
6.490
6.630
224,836
-0.03(-0.45%)
Oct 17, 2012
6.410
6.790
6.400
6.660
419,952
+0.31(+4.88%)
Oct 16, 2012
6.280
6.410
6.220
6.350
114,140
+0.05(+0.79%)
Oct 15, 2012
6.280
6.400
6.070
6.300
148,084
-0.02(-0.32%)
Oct 12, 2012
6.410
6.530
6.230
6.320
131,347
-0.12(-1.86%)
Oct 11, 2012
6.880
6.970
6.300
6.440
168,223
-0.25(-3.74%)
Oct 10, 2012
6.730
6.730
6.500
6.690
380,805
-0.07(-1.04%)
Oct 09, 2012
6.630
7.140
6.530
6.760
488,116
+0.17(+2.58%)
Oct 08, 2012
6.260
6.640
6.110
6.590
182,218
+0.23(+3.62%)
Oct 05, 2012
6.350
6.770
6.080
6.360
612,111
+0.06(+0.95%)
Oct 04, 2012
5.350
6.800
5.250
6.300
773,743
+0.96(+17.98%)
Oct 03, 2012
4.850
5.470
4.850
5.340
240,068
+0.37(+7.44%)
Oct 02, 2012
4.680
5.020
4.540
4.970
150,566
+0.33(+7.00%)
Oct 01, 2012
4.540
4.650
4.440
4.645
96,163
+0.09(+2.09%)
Sep 28, 2012
4.050
4.580
4.050
4.550
168,761
+0.48(+11.79%)
Sep 27, 2012
4.140
4.140
3.980
4.070
34,214
-0.06(-1.45%)
Sep 26, 2012
4.030
4.160
3.970
4.130
19,936
+0.08(+1.98%)
Sep 25, 2012
4.130
4.140
3.960
4.050
39,488
-0.08(-1.94%)
Sep 24, 2012
3.840
4.340
3.700
4.130
307,697
+0.38(+10.13%)
Sep 21, 2012
3.870
3.879
3.730
3.750
105,405
-0.23(-5.78%)
Sep 20, 2012
3.890
3.990
3.850
3.980
20,919
+0.04(+1.02%)
Sep 19, 2012
3.780
4.000
3.650
3.940
91,008
+0.21(+5.63%)
Sep 18, 2012
3.610
3.800
3.580
3.730
72,905
+0.13(+3.61%)
Sep 17, 2012
3.440
3.609
3.400
3.600
29,085
+0.13(+3.75%)
Sep 14, 2012
3.480
3.500
3.440
3.470
18,770
-0.01(-0.29%)
Sep 13, 2012
3.420
3.480
3.350
3.480
58,904
+0.09(+2.65%)
Sep 12, 2012
3.370
3.430
3.300
3.390
19,422
-0.03(-0.88%)
Sep 11, 2012
3.450
3.450
3.350
3.420
55,163
+0.02(+0.59%)
Sep 10, 2012
3.440
3.440
3.350
3.400
39,236
-0.03(-0.87%)
Sep 07, 2012
3.350
3.450
3.350
3.430
22,386
+0.07(+2.08%)
Sep 06, 2012
3.399
3.400
3.250
3.360
46,323
-0.02(-0.59%)
Sep 05, 2012
3.290
3.400
3.229
3.380
24,412
+0.05(+1.50%)
Sep 04, 2012
3.250
3.330
3.212
3.330
14,190
+0.09(+2.78%)
Aug 31, 2012
3.280
3.290
3.191
3.240
15,230
-0.05(-1.52%)
Aug 30, 2012
3.230
3.290
3.230
3.290
3,875
+0.04(+1.23%)
Aug 29, 2012
3.190
3.300
3.190
3.250
13,433
+0.13(+4.17%)
Aug 27, 2012
3.150
3.150
3.100
3.120
15,510
-0.03(-0.95%)
Aug 24, 2012
3.140
3.200
3.120
3.150
12,943
+0.01(+0.32%)
Aug 23, 2012
3.150
3.230
3.122
3.140
30,355
-0.03(-0.95%)
Aug 22, 2012
3.180
3.200
3.120
3.170
18,294
+0.00(+0.00%)
Aug 21, 2012
3.120
3.200
3.120
3.170
27,852
+0.03(+0.96%)
Aug 20, 2012
3.080
3.160
3.030
3.140
10,626
+0.06(+1.95%)
Aug 17, 2012
3.180
3.180
3.000
3.080
45,589
-0.09(-2.84%)
Aug 16, 2012
3.240
3.250
3.150
3.170
53,424
+0.10(+3.26%)
Aug 15, 2012
3.080
3.120
3.030
3.070
96,203
-0.05(-1.60%)
Aug 14, 2012
3.130
3.148
3.080
3.120
20,031
-0.03(-0.95%)
Aug 13, 2012
3.030
3.210
3.020
3.150
12,760
+0.13(+4.30%)
Aug 10, 2012
3.130
3.130
2.860
3.020
37,796
-0.09(-2.89%)
Aug 09, 2012
3.150
3.180
3.060
3.110
42,807
-0.02(-0.64%)
Aug 08, 2012
3.260
3.290
3.130
3.130
36,472
-0.13(-3.99%)
Aug 07, 2012
3.360
3.375
3.220
3.260
78,204
-0.10(-2.98%)
Aug 06, 2012
3.380
3.410
3.330
3.360
38,779
-0.05(-1.47%)
Aug 03, 2012
3.420
3.490
3.350
3.410
16,338
+0.04(+1.19%)
Aug 02, 2012
3.320
3.400
3.320
3.370
47,522
+0.03(+0.90%)
Aug 01, 2012
3.410
3.440
3.340
3.340
34,990
-0.06(-1.76%)
Jul 31, 2012
3.420
3.460
3.330
3.400
47,231
-0.05(-1.45%)
Jul 30, 2012
3.410
3.500
3.370
3.450
81,190
-0.01(-0.29%)
Jul 27, 2012
3.390
3.500
3.310
3.460
62,044
+0.10(+2.98%)
Jul 26, 2012
3.500
3.550
3.250
3.360
50,329
-0.09(-2.61%)
Jul 25, 2012
3.470
3.480
3.380
3.450
22,176
+0.01(+0.29%)
Jul 24, 2012
3.500
3.560
3.380
3.440
41,485
-0.04(-1.15%)
Jul 23, 2012
3.630
3.630
3.430
3.480
114,121
-0.17(-4.66%)
Jul 20, 2012
3.690
3.710
3.650
3.650
49,595
-0.04(-1.08%)
Jul 19, 2012
3.690
3.720
3.620
3.690
98,028
+0.00(+0.00%)
Jul 18, 2012
3.700
3.730
3.621
3.690
41,075
-0.04(-1.07%)
Jul 17, 2012
3.700
3.820
3.595
3.730
87,758
+0.01(+0.27%)
Jul 16, 2012
3.730
3.760
3.600
3.720
76,482
-0.05(-1.32%)
Jul 13, 2012
3.610
3.830
3.600
3.770
158,876
+0.19(+5.30%)
Jul 12, 2012
3.670
3.750
3.550
3.580
30,986
-0.10(-2.72%)
Jul 11, 2012
3.580
3.830
3.580
3.680
66,887
+0.13(+3.66%)
Jul 10, 2012
3.600
3.630
3.500
3.550
30,670
-0.01(-0.28%)
Jul 09, 2012
3.550
3.640
3.500
3.560
44,295
+0.04(+1.14%)
Jul 06, 2012
3.620
3.670
3.500
3.520
65,196
-0.11(-3.03%)
Jul 05, 2012
3.430
3.780
3.430
3.630
196,307
+0.20(+5.83%)
Jul 03, 2012
3.440
3.480
3.390
3.430
20,619
-0.01(-0.29%)
Jul 02, 2012
3.280
3.460
3.240
3.440
78,688
+0.18(+5.52%)
Jun 29, 2012
3.350
3.380
3.160
3.260
82,956
+0.00(+0.00%)
Jun 28, 2012
3.070
3.320
3.070
3.260
98,009
+0.14(+4.49%)
Jun 27, 2012
3.180
3.260
3.070
3.120
74,917
+0.00(+0.00%)
Jun 26, 2012
3.290
3.480
3.110
3.120
125,526
-0.19(-5.74%)
Jun 25, 2012
3.100
3.410
3.100
3.310
157,418
+0.22(+7.12%)
Jun 22, 2012
2.900
3.170
2.860
3.090
3,474,774
+0.09(+3.00%)
Jun 21, 2012
3.160
3.170
3.000
3.000
200,210
-0.15(-4.76%)
Jun 20, 2012
3.060
3.230
3.060
3.150
75,379
+0.07(+2.27%)
Jun 19, 2012
3.250
3.270
3.030
3.080
192,480
-0.19(-5.81%)
Jun 18, 2012
3.310
3.449
3.250
3.270
97,339
-0.09(-2.68%)
Jun 15, 2012
3.000
3.529
3.000
3.360
228,860
+0.34(+11.26%)
Jun 14, 2012
3.090
3.100
3.000
3.020
152,581
-0.07(-2.27%)
Jun 13, 2012
3.270
3.280
3.060
3.090
99,571
-0.18(-5.50%)
Jun 12, 2012
3.400
3.400
3.160
3.270
132,212
-0.10(-2.97%)
Jun 11, 2012
3.700
3.700
3.370
3.370
120,196
-0.27(-7.42%)
Jun 08, 2012
3.680
3.720
3.550
3.640
92,253
-0.04(-1.09%)
Jun 07, 2012
3.550
3.790
3.530
3.680
136,527
+0.18(+5.14%)
Jun 06, 2012
3.550
3.550
3.330
3.500
113,695
-0.04(-1.13%)
Jun 05, 2012
3.270
3.600
3.249
3.540
142,413
+0.27(+8.26%)
Jun 04, 2012
2.950
3.450
2.950
3.270
197,566
+0.35(+11.99%)
Jun 01, 2012
2.750
2.960
2.690
2.920
178,634
+0.10(+3.55%)
May 31, 2012
2.960
2.980
2.810
2.820
71,470
-0.12(-4.08%)
May 30, 2012
2.910
3.039
2.881
2.940
57,300
-0.03(-1.01%)
May 29, 2012
3.020
3.090
2.950
2.970
58,730
-0.01(-0.34%)
May 25, 2012
3.000
3.060
2.901
2.980
86,731
-0.02(-0.67%)
May 24, 2012
3.040
3.140
2.920
3.000
84,631
-0.05(-1.64%)
May 23, 2012
2.870
3.120
2.860
3.050
83,007
+0.15(+5.17%)
May 22, 2012
3.050
3.080
2.870
2.900
116,644
-0.16(-5.23%)
May 21, 2012
2.870
3.080
2.870
3.060
75,941
+0.19(+6.62%)
May 18, 2012
2.890
3.000
2.860
2.870
85,948
-0.02(-0.69%)
May 17, 2012
2.990
3.000
2.890
2.890
95,423
-0.08(-2.69%)
May 16, 2012
3.050
3.080
2.970
2.970
76,287
-0.05(-1.66%)
May 15, 2012
3.190
3.240
3.010
3.020
59,321
-0.17(-5.33%)
May 14, 2012
3.060
3.210
2.990
3.190
102,290
+0.09(+2.90%)
May 11, 2012
3.030
3.190
2.930
3.100
106,580
+0.05(+1.64%)
May 10, 2012
3.320
3.361
3.025
3.050
178,864
-0.25(-7.58%)
May 09, 2012
3.440
3.570
3.250
3.300
185,670
-0.18(-5.17%)
May 08, 2012
4.000
4.130
3.400
3.480
663,378
-0.62(-15.12%)
May 07, 2012
3.630
4.930
3.440
4.100
2,553,300
+1.40(+51.85%)
May 04, 2012
2.690
2.810
2.660
2.700
63,800
-0.01(-0.37%)
May 03, 2012
2.720
2.870
2.685
2.710
63,228
-0.02(-0.73%)
May 02, 2012
2.790
2.880
2.660
2.730
151,076
-0.09(-3.19%)
May 01, 2012
2.890
2.950
2.790
2.820
74,568
-0.07(-2.42%)
Apr 30, 2012
2.910
2.980
2.890
2.890
41,803
-0.03(-1.03%)
Apr 27, 2012
2.940
2.940
2.850
2.920
42,663
+0.00(+0.00%)
Apr 26, 2012
2.940
3.000
2.910
2.920
27,621
-0.04(-1.35%)
Apr 25, 2012
3.000
3.000
2.910
2.960
52,033
+0.02(+0.68%)
Apr 24, 2012
3.050
3.085
2.910
2.940
49,626
-0.12(-3.92%)
Apr 23, 2012
3.040
3.130
3.000
3.060
64,091
-0.06(-1.92%)
Apr 20, 2012
2.970
3.220
2.950
3.120
140,441
+0.22(+7.59%)
Apr 19, 2012
2.920
3.010
2.840
2.900
83,755
-0.03(-1.02%)
Apr 18, 2012
2.980
3.010
2.920
2.930
46,071
-0.06(-2.01%)
Apr 17, 2012
3.060
3.090
2.980
2.990
47,970
-0.03(-0.99%)
Apr 16, 2012
3.050
3.150
3.010
3.020
43,256
+0.02(+0.67%)
Apr 13, 2012
3.230
3.230
3.000
3.000
51,637
-0.26(-7.98%)
Apr 12, 2012
3.320
3.350
3.240
3.260
48,548
-0.07(-2.10%)
Apr 11, 2012
3.320
3.380
3.260
3.330
80,165
+0.04(+1.22%)
Apr 10, 2012
3.310
3.360
3.250
3.290
91,518
-0.02(-0.60%)
Apr 09, 2012
3.490
3.490
3.230
3.310
83,958
-0.29(-8.06%)
Apr 05, 2012
3.550
3.660
3.550
3.600
47,621
+0.02(+0.56%)
Apr 04, 2012
3.660
3.710
3.550
3.580
58,065
-0.14(-3.76%)
Apr 03, 2012
3.700
3.730
3.610
3.720
77,789
-0.03(-0.80%)
Apr 02, 2012
3.630
3.760
3.510
3.750
78,522
+0.12(+3.31%)
Mar 30, 2012
3.710
3.710
3.590
3.630
46,878
-0.03(-0.82%)
Mar 29, 2012
3.690
3.710
3.620
3.660
47,324
-0.07(-1.88%)
Mar 28, 2012
3.740
3.810
3.680
3.730
33,836
+0.00(+0.00%)
Mar 27, 2012
3.900
3.920
3.720
3.730
47,435
-0.16(-4.11%)
Mar 26, 2012
3.780
3.900
3.700
3.890
83,416
+0.16(+4.29%)
Mar 23, 2012
3.630
3.730
3.630
3.730
39,674
+0.10(+2.75%)
Mar 22, 2012
3.720
3.820
3.570
3.630
72,413
-0.14(-3.71%)
Mar 21, 2012
3.840
3.870
3.750
3.770
55,968
-0.07(-1.82%)
Mar 20, 2012
3.850
3.910
3.830
3.840
52,166
-0.06(-1.54%)
Mar 19, 2012
3.850
3.920
3.850
3.900
49,524
+0.06(+1.56%)
Mar 16, 2012
3.990
4.000
3.830
3.840
143,569
-0.14(-3.52%)
Mar 15, 2012
3.930
3.980
3.900
3.980
42,702
+0.05(+1.27%)
Mar 14, 2012
4.060
4.080
3.920
3.930
114,777
-0.12(-2.96%)
Mar 13, 2012
4.000
4.080
3.910
4.050
90,634
+0.11(+2.79%)
Mar 12, 2012
3.970
4.040
3.900
3.940
56,192
-0.02(-0.51%)
Mar 09, 2012
3.920
4.060
3.920
3.960
43,929
+0.04(+1.02%)
Mar 08, 2012
3.950
4.010
3.900
3.920
159,386
-0.01(-0.25%)
Mar 07, 2012
3.978
4.020
3.890
3.930
59,130
+0.02(+0.51%)
Mar 06, 2012
4.000
4.080
3.890
3.910
52,415
-0.15(-3.69%)
Mar 05, 2012
3.880
4.080
3.810
4.060
146,191
+0.16(+4.10%)
Mar 02, 2012
4.200
4.240
3.870
3.900
167,220
-0.30(-7.14%)
Mar 01, 2012
4.290
4.320
4.160
4.200
74,471
-0.06(-1.41%)
Feb 29, 2012
4.420
4.465
4.260
4.260
75,311
-0.15(-3.40%)
Feb 28, 2012
4.520
4.560
4.380
4.410
52,913
-0.09(-2.00%)
Feb 27, 2012
4.500
4.574
4.430
4.500
34,043
-0.05(-1.10%)
Feb 24, 2012
4.530
4.620
4.500
4.550
53,711
+0.03(+0.66%)
Feb 23, 2012
4.400
4.550
4.340
4.520
98,052
+0.17(+3.91%)
Feb 22, 2012
4.550
4.560
4.330
4.350
64,016
-0.17(-3.76%)
Feb 21, 2012
4.600
4.620
4.460
4.520
113,399
-0.07(-1.53%)
Feb 17, 2012
4.660
4.680
4.510
4.590
43,376
-0.07(-1.50%)
Feb 16, 2012
4.380
4.680
4.330
4.660
79,873
+0.27(+6.15%)
Feb 15, 2012
4.510
4.570
4.370
4.390
67,844
-0.10(-2.23%)
Feb 14, 2012
4.730
4.760
4.420
4.490
79,316
-0.27(-5.67%)
Feb 13, 2012
4.910
4.920
4.680
4.760
54,965
-0.07(-1.45%)
Feb 10, 2012
4.940
5.025
4.830
4.830
77,630
-0.17(-3.40%)
Feb 09, 2012
5.180
5.300
4.940
5.000
91,666
-0.18(-3.47%)
Feb 08, 2012
5.110
5.200
5.100
5.180
44,563
+0.06(+1.17%)
Feb 07, 2012
5.240
5.250
5.070
5.120
55,329
-0.14(-2.66%)
Feb 06, 2012
5.290
5.390
5.210
5.260
60,036
-0.09(-1.68%)
Feb 03, 2012
5.210
5.380
5.070
5.350
206,703
+0.25(+4.90%)
Feb 02, 2012
4.890
5.135
4.750
5.100
129,269
+0.21(+4.29%)
Feb 01, 2012
4.850
4.900
4.810
4.890
84,294
+0.07(+1.45%)
Jan 31, 2012
4.880
4.900
4.730
4.820
77,566
-0.02(-0.41%)
Jan 30, 2012
4.830
4.900
4.780
4.840
90,461
-0.06(-1.22%)
Jan 27, 2012
4.830
4.950
4.830
4.900
69,640
+0.03(+0.62%)
Jan 26, 2012
4.980
4.980
4.770
4.870
138,078
-0.06(-1.22%)
Jan 25, 2012
5.040
5.040
4.850
4.930
169,858
-0.09(-1.79%)
Jan 24, 2012
4.740
5.060
4.720
5.020
214,932
+0.21(+4.37%)
Jan 23, 2012
5.030
5.050
4.610
4.810
570,168
-0.20(-3.99%)
Jan 20, 2012
4.580
5.500
4.310
5.010
3,640,426
+1.21(+31.84%)
Jan 19, 2012
3.720
3.850
3.610
3.800
64,771
+0.11(+2.98%)
Jan 18, 2012
3.520
3.690
3.500
3.690
77,037
+0.17(+4.83%)
Jan 17, 2012
3.510
3.620
3.490
3.520
108,017
+0.04(+1.15%)
Jan 13, 2012
3.380
3.500
3.380
3.480
36,726
+0.04(+1.16%)
Jan 12, 2012
3.410
3.440
3.270
3.440
19,547
+0.03(+0.88%)
Jan 11, 2012
3.270
3.410
3.260
3.410
34,275
+0.10(+3.02%)
Jan 10, 2012
3.270
3.330
3.201
3.310
73,228
+0.08(+2.48%)
Jan 09, 2012
3.200
3.270
3.060
3.230
75,920
+0.04(+1.25%)
Jan 06, 2012
3.180
3.270
3.160
3.190
97,492
+0.00(+0.00%)
Jan 05, 2012
3.100
3.190
3.040
3.190
37,040
+0.06(+1.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.